股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
宁波能源( 600982.SH 上证)
板块 :煤电_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-04-193.523.613.513.550.85%-0.36%-8.76%16,713,90059,553,00039%3.561.28%3.520.57%3.53-1.26%3.89-1.27%0.10%
2021-04-163.503.553.483.521.44%0.06%-10.68%12,852,20045,217,00025%3.521.38%3.50-0.54%3.57-1.79%3.94-0.03%0.38%
2021-04-153.533.543.443.47-1.42%0.00%-11.97%16,900,10058,645,00029%3.47-1.11%3.52-2.39%3.64-2.34%3.94-0.13%0.45%
2021-04-143.513.563.473.52-0.28%0.31%-10.82%14,988,80052,595,00025%3.51-1.04%3.60-2.12%3.72-3.60%3.950.10%0.51%
2021-04-133.663.663.513.53-4.34%-0.45%-10.47%28,882,800102,412,00047%3.55-4.16%3.68-2.72%3.86-3.57%3.94-0.35%0.52%
2021-04-123.673.763.643.69-0.27%-0.27%-6.75%30,809,700113,990,00050%3.70-1.41%3.78-3.99%4.00-1.19%3.960.10%0.64%
2021-04-093.763.863.663.70-2.89%-1.41%-6.40%44,563,300167,235,00072%3.75-2.47%3.94-3.83%4.05-0.10%3.950.23%0.67%
2021-04-084.004.033.763.81-5.93%-0.99%-3.40%60,686,900233,507,000102%3.85-6.85%4.10-1.49%4.06-0.20%3.94-0.18%0.67%
2021-04-074.064.264.024.05-1.46%-1.96%2.51%72,744,600300,540,000132%4.13-2.71%4.161.79%4.061.42%3.951.18%0.81%
2021-04-064.304.424.094.112.24%-3.20%5.25%85,610,400363,460,000162%4.253.71%4.093.31%4.012.56%3.911.30%0.81%
2021-04-023.894.333.854.022.03%-1.81%4.28%83,304,100341,067,000159%4.095.82%3.963.86%3.912.63%3.861.53%0.92%
2021-04-013.734.043.653.944.51%1.84%3.77%65,646,300253,989,000126%3.871.76%3.810.11%3.811.52%3.800.77%0.88%
2021-03-313.703.913.633.771.34%-0.84%0.05%38,737,300147,276,00078%3.802.81%3.800.69%3.75-0.74%3.770.43%0.87%
2021-03-303.803.813.613.72-3.13%0.59%-0.85%34,734,500128,448,00071%3.70-4.57%3.780.80%3.78-0.21%3.750.19%0.87%
2021-03-293.863.973.803.84-0.52%-0.90%2.54%52,674,200204,103,000116%3.884.03%3.75-0.37%3.79-0.47%3.750.84%0.91%
2021-03-263.553.863.523.869.97%3.62%3.93%44,929,500167,369,000101%3.733.30%3.76-0.32%3.800.40%3.710.41%0.88%
2021-03-253.853.883.503.51-8.36%-2.66%-5.11%39,645,500142,969,00086%3.61-7.68%3.77-2.28%3.790.19%3.700.24%0.96%
2021-03-243.824.043.753.83-2.79%-1.95%3.79%54,153,300211,496,000130%3.913.72%3.861.77%3.781.42%3.691.24%1.01%
2021-03-233.803.993.613.942.87%4.62%8.09%71,801,700270,433,000182%3.77-4.10%3.801.28%3.730.95%3.651.19%0.93%
2021-03-223.904.073.813.833.51%-2.47%6.33%69,413,200272,565,000204%3.937.15%3.754.58%3.693.71%3.602.42%0.91%
2021-03-193.533.833.513.703.06%0.95%5.20%55,100,800201,923,000166%3.674.12%3.581.91%3.560.91%3.521.12%0.83%
2021-03-183.433.603.413.594.36%1.99%3.22%34,725,800122,232,000109%3.521.15%3.520.29%3.530.37%3.480.61%0.83%
2021-03-173.573.573.443.44-3.64%-1.15%-0.49%22,253,10077,439,00071%3.48-1.75%3.51-1.13%3.520.29%3.460.49%0.87%
2021-03-163.513.613.473.571.13%0.79%3.78%24,791,70087,822,00082%3.541.35%3.550.74%3.510.60%3.440.56%0.86%
2021-03-153.503.573.443.530.86%1.00%3.19%28,331,00099,018,00097%3.50-2.37%3.520.51%3.490.29%3.420.50%0.86%
2021-03-123.543.693.463.50-1.41%-2.23%2.82%44,656,300159,858,000168%3.583.50%3.501.89%3.481.37%3.401.22%0.84%
2021-03-113.423.553.333.553.80%2.63%5.56%32,850,800113,622,000139%3.461.32%3.440.00%3.430.88%3.360.75%0.76%
2021-03-103.443.503.323.42-0.29%0.18%2.46%23,511,40080,263,000109%3.41-0.52%3.440.38%3.400.74%3.340.48%0.72%
2021-03-093.513.533.373.43-2.28%-0.06%3.25%34,972,400120,011,000174%3.43-0.64%3.421.15%3.370.99%3.320.94%0.71%
2021-03-083.343.653.313.510.00%1.62%6.65%44,596,900154,022,000249%3.452.37%3.392.58%3.342.11%3.291.61%0.68%